CTCP Đầu tư và Phát triển Du lịch Vinaconex (vcr)

42.20
2.10
(5.24%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		10.80 22.74% 123,800 0 0
40.50
62
42.20
2 tháng
(2026-08-05) 		16.50 39.47% 129,900 0 0
40.50
62
42.20
3 tháng
(2026-07-06) 		16 37.83% 140,200 0 0
40.50
62
42.20
6 tháng
(2026-04-07) 		14.30 32.50% 180,600 0 0
33
62
42.20
12 tháng
(2025-10-09) 		14.60 33.41% 881,400 0 0
32.10
62
42.20
24 tháng
(2024-10-14) 		34.70 147.03% 3,702,428 0 0
22
62
42.20
36 tháng
(2023-10-20) 		36.30 165% 7,837,998 0 0
21.70
62
42.20
60 tháng
(2021-11-01) 		20 52.22% 53,901,435 0 0
19.90
62
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2020
18.50
 155,948 20.20 20.20 18.50 0 0 0
23/10/2020
20.20
 180,105 19.60 21 19.50 0 0 0
22/10/2020
19.50
 161,610 20 20 19 0 0 0
21/10/2020
19.90
 120,262 21 21.40 19.80 0 0 0
20/10/2020
21
 394,202 19.40 21.50 19.40 0 0 0
19/10/2020
19.40
 373,519 16 19.40 16 0 0 0
16/10/2020
17
 422,602 17.10 17.10 16.40 0 0 0
15/10/2020
17.40
 480,957 19 19 17.10 0 0 0
14/10/2020
18.40
 446,189 20 20 18.40 0 0 0
13/10/2020
20
 245,700 20.70 20.70 19.80 0 0 0
12/10/2020
20.40
 161,720 21 21.30 20.30 0 0 0
09/10/2020
21
 62,012 20.50 21.10 20.50 0 0 0
08/10/2020
20.60
 87,740 21.30 21.30 20.60 0 0 0
07/10/2020
20.70
 258,420 20.70 21.40 20.20 0 0 0
06/10/2020
20.70
 98,901 20.90 21.40 20.50 0 0 0
05/10/2020
21.20
 92,100 21.40 21.40 20.90 0 0 0
02/10/2020
20.80
 252,196 21.60 21.60 20 0 0 0
01/10/2020
20.80
 409,900 21.70 21.90 19.10 0 0 0
30/09/2020
21.90
 495,520 22.60 22.60 21.60 0 0 0
29/09/2020
22.60
 395,840 23.10 23.30 22.50 0 0 0
28/09/2020
23.20
 234,010 22.50 23.50 22.30 0 0 0
25/09/2020
23
 399,850 23.20 23.80 22.30 0 0 0
24/09/2020
23.30
 204,907 23.90 23.90 23.20 0 0 0
23/09/2020
23.60
 164,958 24.70 24.70 23.60 0 0 0
22/09/2020
24.40
 431,784 23.70 24.70 23.40 0 0 0
21/09/2020
24.10
 295,041 23 24.50 23 0 0 0
18/09/2020
22.60
 225,436 22.30 22.90 21.60 0 0 0
17/09/2020
22.10
 592,180 23 23 21.70 0 0 0
16/09/2020
22.90
 372,250 23.50 23.60 22.80 0 0 0
15/09/2020
23.70
 268,890 23.80 23.80 23.40 0 0 0
14/09/2020
23.80
 351,709 24.10 24.10 23.20 0 0 0
11/09/2020
24.10
 366,727 23.90 24.50 23 0 0 0
10/09/2020
23.90
 516,017 23.40 25 22.60 0 0 0
09/09/2020
23.40
 1,157,568 23.90 24.30 21.70 0 0 0
08/09/2020
25
 411,366 24.50 25.40 24 0 0 0
07/09/2020
24.90
 447,007 25.50 26.60 23.50 0 0 0
04/09/2020
25.40
 817,986 23.80 25.80 22.80 0 0 0
03/09/2020
23.30
 1,120,655 21.20 23.40 21.20 0 0 0
01/09/2020
21.20
 416,235 20 22 19 0 0 0
31/08/2020
20.50
 568,431 21.60 23.70 20.10 0 0 0
28/08/2020
21.50
 1,038,990 20.50 21.50 20.10 0 0 0
27/08/2020
18.90
 1,389,418 18.60 20 17.20 0 0 0
26/08/2020
18.20
 734,872 17 18.20 16.80 0 0 0
25/08/2020
16.60
 592,174 14.80 16.60 14.80 0 0 0
24/08/2020
14.80
 504,920 14.50 14.90 14 0 0 0
21/08/2020
14.40
 371,192 14 14.90 13.80 0 0 0
20/08/2020
14
 733,847 13.50 14.30 13.50 0 0 0
19/08/2020
13.40
 767,797 11.90 13.80 11.90 0 0 0
18/08/2020
12.20
 369,821 12.70 13 11.80 0 0 0
17/08/2020
12.90
 970,810 12 13.20 11.90 0 0 0
14/08/2020
11.80
 832,500 10.30 11.90 10.10 0 0 0
13/08/2020
10.50
 147,755 10.20 10.50 10.10 0 0 0
12/08/2020
10.10
 130,600 9.80 10.20 9.70 0 0 0
11/08/2020
9.60
 173,250 9.80 9.80 9.30 0 0 0
10/08/2020
10
 221,653 10 10.60 9.70 0 0 0
07/08/2020
10.20
 211,910 10.60 10.60 9.80 0 0 0
06/08/2020
10.80
 344,279 10.90 11.30 10.50 0 0 0
05/08/2020
10.20
 408,115 8.90 10.20 8.90 0 0 0
04/08/2020
9
 61,900 8.80 9 8.80 0 0 0
03/08/2020
8.70
 82,100 8.50 8.90 8.50 0 0 0
31/07/2020
8.40
 42,100 8.30 8.50 8.30 0 0 0
30/07/2020
8.60
 63,200 8.30 8.60 8.30 0 0 0
29/07/2020
8.40
 154,447 8.30 8.50 8 0 0 0
28/07/2020
8.60
 131,200 7.30 8.60 7.30 0 0 0
27/07/2020
8
 526,200 8.30 8.40 7.90 0 0 0
24/07/2020
9
 210,323 9.60 9.70 8.60 0 0 0
23/07/2020
9.60
 69,634 9.80 9.90 9.60 0 0 0
22/07/2020
9.60
 117,800 9.50 9.80 9.50 0 0 0
21/07/2020
9.60
 20,900 9.70 9.70 9.60 0 0 0
20/07/2020
9.60
 133,210 9.60 9.80 9.60 0 0 0
17/07/2020
9.50
 106,300 9.60 9.60 9.50 0 0 0
16/07/2020
9.60
 36,146 9.80 9.80 9.60 0 0 0
15/07/2020
9.80
 46,000 9.80 10 9.70 0 0 0
14/07/2020
9.90
 59,730 10 10.10 9.70 0 0 0
13/07/2020
9.80
 28,684 9.90 10 9.80 0 0 0
10/07/2020
9.80
 18,050 9.70 9.90 9.70 0 0 0
09/07/2020
9.80
 59,526 9.80 9.90 9.70 0 0 0
08/07/2020
9.80
 78,800 9.80 9.90 9.70 0 0 0
07/07/2020
9.80
 23,016 9.80 9.90 9.80 0 0 0
06/07/2020
9.90
 71,707 9.70 10 9.70 0 0 0
03/07/2020
9.70
 70,500 10 10 9.70 0 0 0
02/07/2020
10
 16,600 9.90 10 9.90 0 0 0
01/07/2020
10
 101,700 9.90 10.10 9.70 0 0 0
30/06/2020
9.70
 78,418 10.20 10.20 9.70 0 0 0
29/06/2020
10
 112,804 10.40 10.40 9.90 0 0 0
26/06/2020
10.40
 111,500 10.20 10.40 10.10 0 0 0
25/06/2020
10.30
 213,701 10.10 10.30 10 0 0 0
24/06/2020
10.50
 320,613 10.40 10.60 10.20 0 0 0
23/06/2020
10.20
 161,420 10.40 10.50 9.80 0 0 0
22/06/2020
10.30
 96,530 10.50 10.50 10.20 0 0 0
19/06/2020
10.50
 191,820 10 10.70 10 0 0 0
18/06/2020
9.90
 50,197 9.80 10.10 9.80 0 0 0
17/06/2020
10.10
 173,430 9.60 10.70 9.50 0 0 0
16/06/2020
9.50
 141,190 9.50 9.60 9.30 0 0 0
15/06/2020
9.50
 311,910 10 10 8.70 0 0 0
12/06/2020
10.20
 281,450 10.50 10.50 9.60 0 0 0
11/06/2020
10.30
 272,850 11.50 11.50 10.10 0 0 0
10/06/2020
11.50
 236,650 11.70 11.80 11.10 0 0 0
09/06/2020
11.50
 569,050 11.10 12 11.10 0 0 0
08/06/2020
11.10
 629,307 10.60 11.30 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc